시장 데이터를 불러오는 중
전체 종목
엑스프로 과거 주가
Expro Ltd Ordinary Shares · XPRO · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expro Ltd Ordinary Shares · XPRO · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,897 | ₩23,063 | ₩20,462 | ₩21,682 | -0.98% | 465.6만 |
| 2026.09.28–2026.10.02 | ₩22,111 | ₩22,554 | ₩20,610 | ₩21,857 | -1.15% | 456.1만 |
| 2026.09.21–2026.09.25 | ₩21,776 | ₩23,063 | ₩21,468 | ₩21,897 | +0.55% | 296.6만 |
| 2026.09.14–2026.09.18 | ₩23,493 | ₩23,573 | ₩21,468 | ₩22,071 | -6.05% | 535.8만 |
| 2026.09.08–2026.09.11 | ₩24,485 | ₩24,968 | ₩23,291 | ₩23,573 | -3.72% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩24,203 | ₩25,249 | ₩22,715 | ₩24,083 | -0.50% | 417.3만 |
| 2026.08.24–2026.08.28 | ₩24,150 | ₩24,431 | ₩22,956 | ₩23,613 | -2.22% | 372.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,236 |
| ₩25,786 |
| ₩24,297 |
| ₩24,431 |
| -3.19% |
| 423.3만 |
| 2026.08.10–2026.08.14 | ₩22,983 | ₩25,544 | ₩22,983 | ₩25,088 | +9.16% | 428.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,972 | ₩23,466 | ₩20,811 | ₩22,742 | +8.44% | 413.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,797 | ₩22,031 | ₩19,269 | ₩21,387 | +2.84% | 552.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,964 | ₩22,339 | ₩20,757 | ₩21,173 | -3.60% | 502.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,757 | ₩22,768 | ₩20,690 | ₩22,098 | +6.46% | 549.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,296 | ₩20,757 | ₩18,799 | ₩20,730 | +7.44% | 505.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,215 | ₩19,899 | ₩18,786 | ₩19,282 | +0.35% | 682.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,545 | ₩19,175 | ₩17,070 | ₩19,148 | +3.25% | 978.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,535 | ₩21,776 | ₩18,344 | ₩18,531 | -13.95% | 471.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,012 | ₩23,037 | ₩21,012 | ₩22,071 | +5.04% | 564.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,127 | ₩22,339 | ₩19,912 | ₩20,623 | +2.47% | 523.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,240 | ₩22,058 | ₩19,497 | ₩19,805 | -6.76% | 411.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,226 | ₩22,929 | ₩21,052 | ₩21,361 | +0.63% | 556만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,918 | ₩21,629 | ₩20,717 | ₩21,253 | +1.60% | 395.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,096 | ₩24,901 | ₩20,449 | ₩20,610 | -14.47% | 534.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,895 | ₩24,512 | ₩23,627 | ₩24,190 | +1.23% | 426.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,508 | ₩23,855 | ₩21,200 | ₩23,814 | +10.72% | 532.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,581 | ₩23,291 | ₩20,891 | ₩21,816 | -3.38% | 779만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,219 | ₩23,144 | ₩21,857 | ₩22,380 | +0.72% | 380.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,431 | ₩24,431 | ₩21,790 | ₩22,339 | -8.56% | 557.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,178 | ₩24,766 | ₩22,178 | ₩24,016 | +8.28% | 644.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,642 | ₩23,050 | ₩21,347 | ₩22,326 | +3.16% | 647.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,205 | ₩23,211 | ₩21,066 | ₩21,642 | -2.54% | 619.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,431 | ₩24,498 | ₩21,816 | ₩22,313 | -8.67% | 583.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,109 | ₩25,115 | ₩22,326 | ₩23,948 | -0.67% | 649.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,937 | ₩24,646 | ₩20,489 | ₩23,855 | +8.74% | 651.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,339 | ₩22,795 | ₩21,092 | ₩21,897 | -1.98% | 340.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,811 | ₩22,514 | ₩20,341 | ₩22,339 | +7.35% | 416.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,723 | ₩22,058 | ₩20,422 | ₩21,468 | -1.17% | 630.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,709 | ₩22,500 | ₩20,274 | ₩21,387 | -1.48% | 512.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,577 | ₩22,500 | ₩18,987 | ₩21,736 | +11.03% | 611.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,524 | ₩20,033 | ₩18,719 | ₩19,537 | +0.07% | 493.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,129 | ₩18,424 | ₩17,686 | ₩18,290 | +0.89% | 343.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,633 | ₩18,357 | ₩17,633 | ₩17,941 | +1.75% | 287.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,907 | ₩18,907 | ₩16,681 | ₩17,391 | -8.01% | 1122.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,792 | ₩19,993 | ₩18,706 | ₩18,826 | -4.88% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,732 | ₩20,167 | ₩18,236 | ₩19,939 | +6.44% | 450.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,169 | ₩18,947 | ₩18,008 | ₩18,706 | +2.95% | 264.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,129 | ₩18,853 | ₩17,351 | ₩18,504 | +2.07% | 537만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,539 | ₩19,081 | ₩17,110 | ₩18,116 | +3.29% | 671.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,290 | ₩18,880 | ₩17,029 | ₩17,365 | -5.06% | 715.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,665 | ₩19,483 | ₩18,102 | ₩18,209 | -2.44% | 571.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,855 | ₩18,920 | ₩16,761 | ₩18,384 | +9.07% | 649.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,493 | ₩17,231 | ₩15,984 | ₩16,681 | +1.14% | 508만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,096 | ₩17,244 | ₩16,118 | ₩16,131 | -5.65% | 181.7만 |
|---|